Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glen Burnie Bancorp (NQ: GLBZ )

4.190 -0.150 (-3.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.860 7.860 7.860 7.860 0 +0.05(+0.60%)
Oct 30, 2013 7.813 7.813 7.713 7.812 0 -0.00(-0.01%)
Oct 29, 2013 7.647 7.813 7.647 7.813 0 +0.16(+2.09%)
Oct 28, 2013 7.653 7.653 7.653 7.653 0 -0.03(-0.43%)
Oct 24, 2013 7.687 7.687 7.687 7.687 0 -0.13(-1.62%)
Oct 22, 2013 7.813 7.813 7.813 7.813 751 -0.03(-0.34%)
Oct 21, 2013 7.780 7.846 7.687 7.840 0 +0.22(+2.88%)
Oct 16, 2013 7.640 7.620 7.620 7.620 902 -0.19(-2.38%)
Oct 15, 2013 7.873 7.881 7.308 7.806 0 +0.53(+7.21%)
Oct 14, 2013 7.048 7.413 7.048 7.281 0 +0.25(+3.50%)
Oct 11, 2013 7.048 7.048 6.663 7.035 0 +0.00(+0.00%)
Oct 10, 2013 7.208 7.314 7.035 7.035 0 -0.17(-2.31%)
Oct 09, 2013 7.979 7.979 7.155 7.201 0 -0.61(-7.75%)
Oct 08, 2013 7.906 7.906 7.806 7.806 0 +0.03(+0.34%)
Oct 07, 2013 7.780 7.780 7.780 7.780 0 -0.02(-0.26%)
Oct 04, 2013 7.800 7.800 7.800 7.800 0 -0.18(-2.25%)
Oct 03, 2013 7.979 7.979 7.979 7.979 0 -0.03(-0.33%)
Oct 01, 2013 8.006 8.006 8.006 8.006 150 +0.03(+0.33%)
Sep 30, 2013 7.979 7.979 7.979 7.979 0 -0.01(-0.08%)
Sep 27, 2013 8.052 8.052 7.986 7.986 0 +0.01(+0.08%)
Sep 26, 2013 8.052 8.066 7.979 7.979 0 -0.01(-0.17%)
Sep 25, 2013 7.993 7.993 7.993 7.993 0 +0.01(+0.08%)
Sep 24, 2013 7.992 7.999 7.979 7.986 0 +0.01(+0.08%)
Sep 23, 2013 8.006 8.072 7.979 7.979 0 -0.01(-0.17%)
Sep 20, 2013 8.072 8.072 7.992 7.992 0 -0.07(-0.82%)
Sep 19, 2013 8.217 8.217 7.979 8.058 0 -0.16(-1.93%)
Sep 18, 2013 8.223 8.236 8.217 8.217 0 +0.13(+1.63%)
Sep 13, 2013 8.085 8.085 8.085 8.085 151 +0.00(+0.00%)
Sep 12, 2013 8.091 8.098 8.085 8.085 0 +0.00(+0.00%)
Sep 10, 2013 8.072 8.085 8.085 8.085 21,836 -0.01(-0.08%)
Sep 09, 2013 8.085 8.091 8.085 8.091 0 -0.01(-0.16%)
Sep 05, 2013 8.197 8.105 8.105 8.105 1,516 -0.11(-1.29%)
Sep 04, 2013 8.138 8.210 8.025 8.210 0 +0.16(+1.97%)
Sep 03, 2013 8.164 8.164 8.045 8.052 0 -0.09(-1.05%)
Aug 29, 2013 8.124 8.138 8.138 8.138 758 +0.14(+1.76%)
Aug 26, 2013 7.946 7.997 7.997 7.997 1,213 -0.17(-2.04%)
Aug 22, 2013 8.164 8.164 8.164 8.164 0 -0.03(-0.32%)
Aug 21, 2013 8.151 8.190 8.151 8.190 0 +0.11(+1.39%)
Aug 15, 2013 7.946 8.078 8.078 8.078 1,819 -0.07(-0.81%)
Aug 14, 2013 8.027 8.236 8.017 8.144 0 +0.15(+1.90%)
Aug 13, 2013 8.025 8.238 7.986 7.992 3,026 -0.07(-0.82%)
Aug 12, 2013 8.006 8.177 8.006 8.058 1,825 -0.14(-1.69%)
Aug 09, 2013 8.243 8.243 7.946 8.197 3,251 -0.05(-0.56%)
Aug 08, 2013 8.250 8.250 8.243 8.243 454 -0.06(-0.71%)
Aug 07, 2013 8.454 8.454 8.302 8.302 303 +0.24(+3.01%)
Aug 05, 2013 8.058 8.060 8.060 8.060 303 -0.33(-3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.